CBOE S

SPBUF10M
🏛️ アメリカ →
3,282.84
最終更新: 2025-10-04
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 3,014.31 3,018.47 3,014.31 3,018.42 0.0K
09:32 3,018.56 3,019.69 3,017.78 3,017.78 0.0K
09:33 3,018.64 3,020.33 3,018.64 3,020.33 0.0K
09:34 3,019.35 3,020.28 3,018.24 3,018.24 0.0K
09:35 3,016.97 3,018.94 3,016.97 3,017.54 0.0K
09:36 3,016.82 3,017.61 3,016.82 3,017.61 0.0K
09:37 3,017.13 3,017.13 3,016.64 3,016.64 0.0K
09:38 3,013.35 3,013.65 3,011.99 3,013.65 0.0K
09:39 3,015.14 3,016.59 3,015.14 3,016.59 0.0K
09:40 3,016.24 3,016.59 3,014.95 3,016.59 0.0K
09:41 3,015.68 3,015.68 3,012.90 3,014.56 0.0K
09:42 3,015.15 3,015.20 3,013.59 3,013.59 0.0K
09:43 3,011.98 3,011.98 3,009.12 3,009.12 0.0K
09:44 3,008.77 3,008.77 3,005.59 3,006.95 0.0K
09:45 3,006.93 3,010.62 3,006.93 3,010.55 0.0K
09:46 3,010.17 3,010.60 3,008.11 3,008.11 0.0K
09:47 3,008.24 3,008.77 3,007.13 3,008.35 0.0K
09:48 3,007.46 3,007.46 3,002.77 3,002.77 0.0K
09:49 3,003.43 3,004.50 3,003.43 3,004.50 0.0K
09:50 3,005.45 3,007.39 3,005.45 3,007.39 0.0K
09:51 3,007.13 3,008.26 3,005.92 3,005.92 0.0K
09:52 3,005.94 3,009.76 3,005.94 3,008.85 0.0K
09:53 3,005.67 3,007.97 3,005.67 3,007.51 0.0K
09:54 3,006.16 3,006.16 3,004.04 3,004.04 0.0K
09:55 3,003.62 3,003.70 3,002.01 3,002.01 0.0K
09:56 3,002.09 3,002.09 2,998.41 2,998.41 0.0K
09:57 2,998.18 2,999.26 2,997.82 2,999.26 0.0K
09:58 2,999.75 3,000.40 2,999.62 3,000.40 0.0K
09:59 3,000.31 3,002.23 3,000.31 3,002.23 0.0K
10:00 3,001.87 3,001.87 3,000.31 3,001.03 0.0K
10:01 3,001.14 3,002.77 3,001.14 3,002.16 0.0K
10:02 3,000.90 3,001.08 3,000.45 3,000.45 0.0K
10:03 2,999.07 2,999.07 2,995.97 2,996.62 0.0K
10:04 3,000.49 3,001.36 3,000.07 3,000.07 0.0K
10:05 3,000.81 3,003.70 3,000.81 3,003.70 0.0K
10:06 3,003.29 3,005.18 3,003.29 3,004.20 0.0K
10:07 3,004.84 3,005.16 3,004.75 3,004.75 0.0K
10:08 3,003.96 3,005.33 3,003.23 3,005.33 0.0K
10:09 3,005.54 3,005.54 3,004.68 3,004.68 0.0K
10:10 3,005.46 3,006.68 3,004.84 3,005.89 0.0K
10:11 3,005.35 3,005.35 3,002.85 3,002.85 0.0K
10:12 3,001.88 3,001.88 2,999.73 3,000.95 0.0K
10:13 3,001.44 3,002.21 3,001.27 3,002.21 0.0K
10:14 3,002.28 3,002.83 3,001.33 3,001.33 0.0K
10:15 3,001.24 3,001.24 2,999.02 2,999.02 0.0K
10:16 2,999.64 2,999.64 2,997.06 2,997.06 0.0K
10:17 2,996.93 2,997.42 2,996.29 2,997.42 0.0K
10:18 2,997.20 2,997.20 2,996.10 2,997.13 0.0K
10:19 2,998.39 2,999.10 2,998.39 2,999.10 0.0K
10:20 2,999.82 3,001.68 2,999.82 3,001.04 0.0K
10:21 3,000.62 3,001.85 3,000.62 3,001.72 0.0K
10:22 3,000.27 3,001.54 3,000.27 3,001.01 0.0K
10:23 3,000.11 3,000.11 2,995.97 2,995.97 0.0K
10:24 2,995.45 2,996.70 2,995.20 2,996.70 0.0K
10:25 2,996.90 2,997.52 2,996.86 2,997.52 0.0K
10:26 2,997.18 2,998.09 2,997.18 2,998.09 0.0K
10:27 2,998.80 3,001.39 2,998.80 3,001.25 0.0K
10:28 3,000.66 3,001.60 3,000.07 3,000.07 0.0K
10:29 3,001.17 3,001.88 3,000.26 3,000.26 0.0K
10:30 2,999.94 3,000.49 2,999.15 3,000.15 0.0K
10:31 2,999.23 2,999.23 2,995.37 2,995.37 0.0K
10:32 2,996.00 2,996.00 2,993.04 2,993.04 0.0K
10:33 2,992.40 2,994.34 2,992.40 2,994.34 0.0K
10:34 2,992.69 2,992.71 2,991.65 2,991.65 0.0K
10:35 2,992.18 2,993.04 2,991.31 2,993.04 0.0K
10:36 2,993.32 2,994.00 2,992.84 2,993.20 0.0K
10:37 2,992.77 2,992.77 2,991.63 2,991.79 0.0K
10:38 2,991.98 2,991.98 2,991.28 2,991.28 0.0K
10:39 2,991.73 2,992.04 2,991.02 2,991.02 0.0K
10:40 2,990.90 2,991.31 2,990.34 2,990.34 0.0K
10:41 2,989.30 2,989.49 2,987.22 2,987.22 0.0K
10:42 2,988.22 2,990.17 2,988.22 2,990.17 0.0K
10:43 2,990.26 2,990.26 2,988.30 2,988.30 0.0K
10:44 2,988.87 2,988.87 2,987.60 2,987.60 0.0K
10:45 2,987.60 2,987.60 2,987.38 2,987.59 0.0K
10:46 2,988.05 2,988.53 2,987.36 2,987.36 0.0K
10:47 2,986.86 2,988.96 2,986.86 2,988.15 0.0K
10:48 2,989.05 2,989.05 2,987.07 2,987.07 0.0K
10:49 2,986.65 2,986.65 2,985.80 2,985.80 0.0K
10:50 2,985.77 2,987.07 2,985.38 2,987.07 0.0K
10:51 2,987.47 2,988.31 2,987.47 2,987.93 0.0K
10:52 2,987.74 2,988.06 2,987.74 2,987.79 0.0K
10:53 2,988.20 2,989.82 2,988.20 2,988.93 0.0K
10:54 2,988.88 2,991.97 2,988.88 2,991.97 0.0K
10:55 2,991.76 2,991.76 2,989.75 2,989.75 0.0K
10:56 2,989.33 2,989.33 2,987.11 2,987.67 0.0K
10:57 2,987.83 2,987.83 2,986.85 2,986.85 0.0K
10:58 2,985.70 2,985.82 2,984.55 2,984.75 0.0K
10:59 2,984.94 2,984.94 2,983.14 2,983.14 0.0K
11:00 2,983.24 2,984.30 2,983.24 2,983.51 0.0K
11:01 2,984.06 2,984.17 2,982.40 2,982.63 0.0K
11:02 2,982.53 2,982.53 2,980.35 2,980.96 0.0K
11:03 2,980.56 2,981.34 2,979.54 2,981.32 0.0K
11:04 2,981.67 2,981.67 2,979.31 2,979.31 0.0K
11:05 2,979.87 2,980.71 2,979.63 2,979.63 0.0K
11:06 2,980.22 2,980.22 2,978.97 2,978.97 0.0K
11:07 2,979.39 2,979.39 2,977.98 2,977.98 0.0K
11:08 2,977.44 2,977.44 2,975.20 2,976.37 0.0K
11:09 2,977.10 2,979.20 2,976.96 2,979.20 0.0K
11:10 2,978.55 2,979.32 2,978.55 2,978.82 0.0K
11:11 2,978.24 2,980.52 2,978.24 2,980.52 0.0K
11:12 2,980.70 2,980.79 2,978.83 2,978.83 0.0K
11:13 2,978.44 2,978.94 2,978.44 2,978.76 0.0K
11:14 2,980.36 2,980.36 2,979.80 2,979.80 0.0K
11:15 2,979.96 2,980.60 2,979.96 2,980.45 0.0K
11:16 2,979.53 2,979.53 2,978.53 2,978.53 0.0K
11:17 2,978.14 2,981.66 2,978.14 2,981.66 0.0K
11:18 2,982.38 2,984.81 2,982.38 2,984.81 0.0K
11:19 2,985.22 2,985.22 2,984.17 2,984.28 0.0K
11:20 2,983.83 2,983.95 2,982.59 2,983.68 0.0K
11:21 2,983.73 2,983.73 2,981.95 2,981.95 0.0K
11:22 2,981.40 2,981.97 2,981.38 2,981.38 0.0K
11:23 2,981.77 2,984.86 2,981.77 2,984.86 0.0K
11:24 2,984.96 2,987.39 2,984.96 2,986.37 0.0K
11:25 2,986.79 2,986.81 2,986.31 2,986.60 0.0K
11:26 2,987.00 2,988.45 2,987.00 2,988.45 0.0K
11:27 2,989.29 2,990.14 2,989.13 2,989.84 0.0K
11:28 2,989.47 2,989.49 2,989.13 2,989.13 0.0K
11:29 2,989.34 2,989.72 2,987.74 2,989.72 0.0K
11:30 2,989.37 2,989.96 2,988.85 2,988.85 0.0K
11:31 2,988.53 2,989.76 2,988.29 2,989.76 0.0K
11:32 2,990.53 2,992.00 2,990.53 2,991.19 0.0K
11:33 2,991.18 2,991.18 2,990.20 2,990.20 0.0K
11:34 2,989.84 2,990.66 2,989.84 2,990.49 0.0K
11:35 2,990.46 2,992.52 2,990.46 2,992.52 0.0K
11:36 2,992.75 2,992.99 2,992.75 2,992.75 0.0K
11:37 2,993.59 2,994.06 2,993.59 2,993.84 0.0K
11:38 2,993.87 2,994.32 2,993.49 2,994.32 0.0K
11:39 2,994.85 2,994.85 2,993.48 2,994.53 0.0K
11:40 2,993.89 2,993.89 2,993.23 2,993.23 0.0K
11:41 2,993.28 2,993.78 2,992.71 2,992.71 0.0K
11:42 2,992.71 2,993.06 2,992.71 2,993.06 0.0K
11:43 2,992.93 2,993.98 2,992.93 2,993.31 0.0K
11:44 2,994.26 2,994.60 2,994.03 2,994.60 0.0K
11:45 2,994.11 2,994.21 2,992.56 2,994.21 0.0K
11:46 2,994.99 2,996.41 2,994.99 2,996.41 0.0K
11:47 2,997.26 2,997.52 2,997.12 2,997.12 0.0K
11:48 2,996.14 2,997.60 2,996.06 2,997.60 0.0K
11:49 2,997.44 2,997.44 2,997.09 2,997.14 0.0K
11:50 2,997.30 2,997.52 2,996.81 2,997.05 0.0K
11:51 2,996.54 2,998.34 2,996.54 2,997.87 0.0K
11:52 2,997.46 2,998.53 2,997.46 2,997.89 0.0K
11:53 2,998.58 2,998.58 2,998.31 2,998.40 0.0K
11:54 2,998.50 2,999.27 2,998.02 2,999.27 0.0K
11:55 2,998.85 2,998.85 2,997.43 2,997.43 0.0K
11:56 2,997.41 2,997.41 2,994.55 2,994.55 0.0K
11:57 2,994.60 2,994.60 2,993.39 2,993.68 0.0K
11:58 2,995.21 2,997.13 2,995.21 2,997.13 0.0K
11:59 2,998.47 2,999.88 2,998.47 2,999.88 0.0K
12:00 2,999.88 2,999.88 2,997.74 2,998.60 0.0K
12:01 2,998.35 2,999.53 2,998.35 2,999.53 0.0K
12:02 2,999.22 2,999.22 2,998.11 2,998.11 0.0K
12:03 2,998.34 2,998.34 2,996.65 2,996.65 0.0K
12:04 2,996.69 2,996.88 2,995.81 2,996.88 0.0K
12:05 2,997.41 2,999.01 2,997.24 2,999.01 0.0K
12:06 2,998.61 2,999.21 2,998.61 2,999.21 0.0K
12:07 2,998.96 2,999.53 2,998.96 2,998.97 0.0K
12:08 2,999.24 2,999.94 2,999.24 2,999.94 0.0K
12:09 3,000.27 3,001.55 3,000.27 3,001.55 0.0K
12:10 3,002.66 3,003.34 3,001.85 3,003.34 0.0K
12:11 3,003.21 3,004.54 3,003.21 3,004.54 0.0K
12:12 3,002.23 3,003.00 3,001.65 3,003.00 0.0K
12:13 3,003.68 3,003.68 3,003.40 3,003.64 0.0K
12:14 3,004.03 3,006.21 3,004.03 3,006.21 0.0K
12:15 3,006.06 3,006.08 3,005.20 3,005.20 0.0K
12:16 3,004.87 3,005.37 3,004.75 3,004.75 0.0K
12:17 3,005.02 3,005.12 3,004.36 3,005.12 0.0K
12:18 3,005.34 3,005.34 3,003.30 3,003.30 0.0K
12:19 3,004.39 3,005.25 3,003.57 3,005.25 0.0K
12:20 3,005.46 3,006.94 3,005.46 3,006.94 0.0K
12:21 3,006.57 3,006.75 3,006.41 3,006.75 0.0K
12:22 3,006.61 3,007.21 3,006.41 3,006.41 0.0K
12:23 3,006.72 3,007.52 3,006.70 3,006.70 0.0K
12:24 3,006.77 3,007.29 3,006.77 3,007.29 0.0K
12:25 3,007.00 3,007.00 3,005.10 3,005.34 0.0K
12:26 3,004.98 3,004.98 3,003.44 3,003.44 0.0K
12:27 3,003.94 3,005.86 3,003.94 3,005.79 0.0K
12:28 3,006.22 3,007.13 3,006.22 3,007.13 0.0K
12:29 3,006.75 3,006.75 3,005.34 3,005.34 0.0K
12:30 3,004.76 3,006.42 3,004.76 3,006.08 0.0K
12:31 3,006.79 3,007.12 3,006.51 3,006.56 0.0K
12:32 3,006.25 3,007.70 3,006.25 3,007.58 0.0K
12:33 3,008.20 3,008.20 3,007.54 3,007.54 0.0K
12:34 3,007.74 3,008.40 3,007.25 3,008.40 0.0K
12:35 3,008.67 3,008.85 3,008.37 3,008.85 0.0K
12:36 3,008.97 3,009.64 3,008.97 3,009.64 0.0K
12:37 3,009.27 3,009.65 3,008.81 3,008.81 0.0K
12:38 3,008.58 3,009.25 3,008.58 3,009.22 0.0K
12:39 3,008.95 3,008.95 3,006.83 3,006.83 0.0K
12:40 3,005.97 3,005.97 3,003.05 3,003.05 0.0K
12:41 3,002.15 3,002.46 3,000.14 3,000.14 0.0K
12:42 3,000.77 3,000.77 2,998.45 2,999.10 0.0K
12:43 2,999.08 2,999.70 2,998.48 2,998.48 0.0K
12:44 2,999.32 2,999.32 2,998.14 2,998.14 0.0K
12:45 2,998.42 2,999.27 2,998.42 2,998.80 0.0K
12:46 2,999.04 2,999.04 2,997.90 2,998.51 0.0K
12:47 3,000.28 3,001.69 3,000.28 3,001.69 0.0K
12:48 3,002.87 3,003.98 3,002.87 3,003.98 0.0K
12:49 3,004.62 3,006.33 3,004.62 3,006.33 0.0K
12:50 3,006.82 3,007.49 3,006.82 3,007.49 0.0K
12:51 3,007.82 3,007.82 3,007.14 3,007.14 0.0K
12:52 3,007.33 3,007.33 3,004.29 3,004.29 0.0K
12:53 3,004.56 3,004.56 3,003.28 3,003.28 0.0K
12:54 3,002.46 3,005.30 3,002.46 3,005.30 0.0K
12:55 3,005.37 3,006.00 3,005.37 3,005.65 0.0K
12:56 3,005.59 3,005.59 3,005.11 3,005.44 0.0K
12:57 3,004.80 3,004.80 3,003.31 3,003.31 0.0K
12:58 3,003.25 3,003.27 3,002.28 3,002.28 0.0K
12:59 3,001.34 3,001.43 2,999.94 2,999.94 0.0K
13:00 2,999.58 2,999.58 2,998.57 2,999.49 0.0K
13:01 2,999.91 3,000.37 2,999.91 3,000.15 0.0K
13:02 3,000.44 3,001.16 3,000.07 3,000.07 0.0K
13:03 3,000.24 3,000.49 2,999.20 2,999.20 0.0K
13:04 2,999.15 2,999.73 2,999.14 2,999.73 0.0K
13:05 3,000.02 3,000.02 2,998.41 2,999.55 0.0K
13:06 3,000.33 3,000.89 3,000.33 3,000.39 0.0K
13:07 3,000.68 3,000.68 2,999.79 2,999.79 0.0K
13:08 2,998.83 3,001.09 2,998.83 3,001.09 0.0K
13:09 3,001.37 3,003.02 3,001.37 3,003.02 0.0K
13:10 3,003.27 3,003.27 3,002.51 3,002.72 0.0K
13:11 3,002.65 3,002.65 3,001.64 3,001.65 0.0K
13:12 3,001.97 3,003.11 3,001.97 3,003.07 0.0K
13:13 3,003.20 3,004.74 3,003.20 3,004.73 0.0K
13:14 3,004.29 3,005.53 3,004.29 3,005.53 0.0K
13:15 3,005.88 3,005.88 3,004.18 3,004.18 0.0K
13:16 3,004.98 3,004.98 3,003.83 3,003.83 0.0K
13:17 3,004.10 3,004.10 3,003.33 3,003.46 0.0K
13:18 3,003.59 3,004.00 3,003.55 3,003.55 0.0K
13:19 3,003.28 3,005.92 3,003.28 3,005.56 0.0K
13:20 3,005.31 3,006.68 3,005.09 3,006.68 0.0K
13:21 3,006.57 3,007.97 3,006.57 3,007.97 0.0K
13:22 3,007.59 3,008.32 3,007.59 3,008.32 0.0K
13:23 3,008.70 3,009.10 3,008.70 3,009.10 0.0K
13:24 3,008.83 3,008.83 3,008.57 3,008.58 0.0K
13:25 3,008.66 3,008.66 3,007.43 3,007.57 0.0K
13:26 3,006.78 3,008.50 3,006.78 3,008.15 0.0K
13:27 3,007.96 3,008.42 3,007.75 3,008.42 0.0K
13:28 3,008.45 3,009.14 3,008.25 3,009.14 0.0K
13:29 3,009.73 3,010.22 3,009.73 3,010.22 0.0K
13:30 3,010.13 3,010.70 3,010.13 3,010.70 0.0K
13:31 3,010.61 3,011.88 3,010.61 3,011.88 0.0K
13:32 3,011.27 3,011.27 3,010.11 3,010.11 0.0K
13:33 3,011.34 3,011.34 3,009.71 3,009.71 0.0K
13:34 3,009.67 3,009.67 3,008.80 3,008.80 0.0K
13:35 3,008.75 3,009.79 3,008.75 3,009.79 0.0K
13:36 3,009.60 3,010.68 3,009.60 3,010.68 0.0K
13:37 3,010.30 3,010.92 3,010.30 3,010.84 0.0K
13:38 3,010.95 3,010.95 3,009.05 3,009.05 0.0K
13:39 3,008.96 3,009.72 3,008.80 3,008.80 0.0K
13:40 3,008.42 3,009.65 3,008.42 3,009.11 0.0K
13:41 3,009.33 3,009.33 3,008.31 3,008.31 0.0K
13:42 3,008.52 3,009.15 3,008.21 3,009.15 0.0K
13:43 3,009.07 3,009.31 3,009.07 3,009.31 0.0K
13:44 3,009.11 3,009.11 3,008.04 3,008.04 0.0K
13:45 3,007.17 3,007.71 3,007.17 3,007.71 0.0K
13:46 3,008.94 3,008.94 3,008.45 3,008.83 0.0K
13:47 3,008.80 3,008.93 3,008.39 3,008.39 0.0K
13:48 3,007.92 3,008.66 3,007.92 3,008.63 0.0K
13:49 3,008.16 3,008.16 3,005.91 3,005.91 0.0K
13:50 3,005.50 3,005.50 3,003.43 3,003.43 0.0K
13:51 3,004.50 3,005.66 3,004.50 3,005.66 0.0K
13:52 3,005.44 3,005.44 3,004.52 3,004.56 0.0K
13:53 3,004.43 3,004.43 3,003.15 3,003.15 0.0K
13:54 3,002.88 3,002.88 3,000.34 3,000.34 0.0K
13:55 3,000.45 3,000.45 2,999.96 2,999.96 0.0K
13:56 2,999.38 2,999.38 2,996.87 2,996.87 0.0K
13:57 2,995.79 2,995.79 2,995.12 2,995.12 0.0K
13:58 2,995.09 2,995.67 2,994.54 2,995.67 0.0K
13:59 2,994.94 2,994.94 2,993.82 2,994.20 0.0K
14:00 2,993.61 2,995.71 2,993.61 2,995.71 0.0K
14:01 2,996.57 2,998.21 2,996.57 2,998.21 0.0K
14:02 2,998.05 2,999.91 2,998.05 2,999.22 0.0K
14:03 2,999.25 2,999.25 2,998.71 2,999.22 0.0K
14:04 2,997.96 2,997.96 2,996.81 2,996.81 0.0K
14:05 2,996.86 2,997.08 2,995.85 2,995.85 0.0K
14:06 2,996.52 2,996.52 2,994.77 2,994.77 0.0K
14:07 2,994.63 2,994.99 2,994.07 2,994.99 0.0K
14:08 2,995.10 2,996.10 2,995.10 2,996.10 0.0K
14:09 2,995.59 2,996.07 2,995.59 2,996.01 0.0K
14:10 2,995.73 2,997.65 2,995.73 2,997.65 0.0K
14:11 2,998.74 2,999.96 2,998.74 2,999.96 0.0K
14:12 2,999.42 2,999.42 2,998.27 2,998.27 0.0K
14:13 2,998.82 3,000.14 2,998.82 3,000.14 0.0K
14:14 2,999.72 3,000.51 2,999.72 3,000.50 0.0K
14:15 3,000.46 3,000.93 3,000.46 3,000.51 0.0K
14:16 3,000.38 3,000.51 2,999.88 2,999.88 0.0K
14:17 2,999.43 3,000.85 2,999.43 3,000.23 0.0K
14:18 3,000.16 3,001.31 3,000.16 3,000.88 0.0K
14:19 3,001.44 3,001.60 3,001.04 3,001.60 0.0K
14:20 3,001.75 3,002.66 3,001.75 3,002.66 0.0K
14:21 3,002.82 3,002.85 3,001.79 3,001.79 0.0K
14:22 3,001.41 3,002.07 3,001.38 3,002.07 0.0K
14:23 3,001.47 3,001.47 2,999.57 2,999.57 0.0K
14:24 2,999.42 3,001.24 2,999.42 3,001.02 0.0K
14:25 3,001.19 3,001.89 3,001.19 3,001.55 0.0K
14:26 3,001.21 3,001.35 3,001.04 3,001.04 0.0K
14:27 3,001.04 3,002.17 3,001.04 3,002.17 0.0K
14:28 3,002.10 3,003.40 3,002.10 3,003.40 0.0K
14:29 3,003.73 3,003.91 3,003.70 3,003.91 0.0K
14:30 3,004.07 3,004.75 3,004.07 3,004.11 0.0K
14:31 3,004.61 3,004.61 3,003.60 3,003.60 0.0K
14:32 3,003.24 3,003.87 3,002.97 3,003.87 0.0K
14:33 3,003.89 3,004.57 3,003.89 3,004.57 0.0K
14:34 3,005.34 3,005.41 3,004.79 3,004.79 0.0K
14:35 3,005.37 3,006.02 3,005.16 3,005.16 0.0K
14:36 3,004.78 3,004.92 3,003.75 3,003.75 0.0K
14:37 3,004.20 3,005.26 3,004.20 3,004.79 0.0K
14:38 3,004.77 3,004.96 3,004.42 3,004.86 0.0K
14:39 3,004.62 3,004.98 3,004.30 3,004.98 0.0K
14:40 3,004.85 3,005.83 3,004.85 3,005.48 0.0K
14:41 3,005.97 3,007.16 3,005.97 3,007.16 0.0K
14:42 3,007.13 3,007.68 3,007.13 3,007.68 0.0K
14:43 3,007.68 3,008.41 3,007.68 3,008.05 0.0K
14:44 3,008.68 3,008.92 3,008.68 3,008.80 0.0K
14:45 3,008.76 3,008.76 3,008.36 3,008.62 0.0K
14:46 3,008.21 3,009.32 3,008.21 3,008.92 0.0K
14:47 3,008.55 3,009.61 3,008.55 3,009.40 0.0K
14:48 3,010.12 3,011.62 3,010.12 3,011.62 0.0K
14:49 3,011.97 3,011.97 3,011.16 3,011.18 0.0K
14:50 3,010.98 3,010.98 3,010.10 3,010.10 0.0K
14:51 3,009.35 3,009.63 3,009.27 3,009.34 0.0K
14:52 3,009.05 3,009.64 3,009.05 3,009.64 0.0K
14:53 3,009.55 3,009.55 3,006.98 3,006.98 0.0K
14:54 3,006.79 3,008.15 3,006.79 3,008.15 0.0K
14:55 3,008.08 3,008.08 3,005.55 3,005.55 0.0K
14:56 3,005.39 3,007.29 3,005.39 3,007.29 0.0K
14:57 3,007.56 3,009.43 3,007.56 3,009.39 0.0K
14:58 3,009.41 3,010.02 3,009.00 3,009.00 0.0K
14:59 3,008.80 3,009.64 3,008.58 3,009.64 0.0K
15:00 3,009.22 3,009.22 3,006.79 3,006.79 0.0K
15:01 3,006.68 3,006.68 3,003.45 3,003.45 0.0K
15:02 3,003.14 3,005.67 3,003.14 3,005.67 0.0K
15:03 3,005.92 3,006.57 3,005.92 3,006.57 0.0K
15:04 3,006.74 3,006.74 3,005.76 3,006.09 0.0K
15:05 3,006.04 3,006.04 3,004.91 3,005.27 0.0K
15:06 3,005.15 3,005.70 3,004.28 3,004.28 0.0K
15:07 3,004.77 3,005.33 3,004.49 3,004.49 0.0K
15:08 3,005.02 3,005.97 3,004.49 3,005.97 0.0K
15:09 3,005.71 3,006.36 3,005.71 3,006.36 0.0K
15:10 3,006.23 3,006.23 3,005.89 3,006.20 0.0K
15:11 3,006.74 3,006.74 3,005.97 3,006.07 0.0K
15:12 3,006.13 3,006.16 3,004.69 3,004.69 0.0K
15:13 3,004.70 3,005.41 3,004.70 3,004.99 0.0K
15:14 3,004.52 3,004.96 3,004.52 3,004.96 0.0K
15:15 3,004.04 3,004.78 3,003.85 3,004.73 0.0K
15:16 3,004.12 3,004.12 3,001.32 3,001.39 0.0K
15:17 3,001.03 3,002.63 3,001.03 3,002.63 0.0K
15:18 3,002.50 3,003.79 3,002.50 3,003.63 0.0K
15:19 3,003.90 3,005.14 3,003.90 3,004.74 0.0K
15:20 3,004.81 3,004.95 3,004.51 3,004.51 0.0K
15:21 3,004.39 3,004.39 3,001.45 3,001.45 0.0K
15:22 3,002.04 3,002.04 2,998.88 2,998.88 0.0K
15:23 2,998.63 2,999.62 2,998.63 2,999.62 0.0K
15:24 2,999.99 3,000.82 2,999.99 3,000.82 0.0K
15:25 3,000.89 3,001.58 3,000.88 3,001.58 0.0K
15:26 3,000.94 3,001.72 3,000.94 3,001.72 0.0K
15:27 3,001.33 3,001.78 3,001.33 3,001.60 0.0K
15:28 3,002.16 3,003.20 3,002.16 3,003.18 0.0K
15:29 3,003.32 3,003.32 3,001.59 3,001.59 0.0K
15:30 3,001.51 3,002.91 3,001.51 3,002.91 0.0K
15:31 3,003.00 3,004.09 3,003.00 3,004.09 0.0K
15:32 3,002.95 3,003.67 3,002.07 3,002.07 0.0K
15:33 3,001.55 3,002.63 3,001.55 3,001.63 0.0K
15:34 3,002.50 3,002.50 3,000.61 3,000.61 0.0K
15:35 3,000.97 3,000.97 2,997.90 2,997.90 0.0K
15:36 2,997.26 2,997.28 2,996.21 2,996.97 0.0K
15:37 2,997.62 2,999.67 2,997.62 2,999.67 0.0K
15:38 2,999.57 3,000.35 2,999.57 2,999.86 0.0K
15:39 2,999.35 2,999.35 2,998.64 2,998.64 0.0K
15:40 2,998.98 2,999.04 2,998.51 2,998.51 0.0K
15:41 2,998.77 2,998.77 2,997.25 2,997.25 0.0K
15:42 2,996.64 2,997.32 2,996.28 2,996.28 0.0K
15:43 2,997.92 2,999.34 2,997.92 2,998.65 0.0K
15:44 2,998.55 2,999.49 2,998.55 2,999.49 0.0K
15:45 2,999.70 3,001.10 2,999.70 3,001.10 0.0K
15:46 3,000.67 3,000.67 2,998.80 2,998.80 0.0K
15:47 2,998.99 2,999.22 2,998.17 2,998.17 0.0K
15:48 2,998.34 3,000.19 2,998.34 3,000.19 0.0K
15:49 3,000.42 3,000.88 3,000.40 3,000.88 0.0K
15:50 3,001.04 3,001.04 2,996.12 2,996.12 0.0K
15:51 2,994.91 2,996.13 2,994.70 2,996.13 0.0K
15:52 2,996.75 2,996.81 2,995.83 2,996.14 0.0K
15:53 2,995.94 2,997.42 2,995.94 2,997.42 0.0K
15:54 2,998.30 3,000.59 2,997.91 3,000.59 0.0K
15:55 3,000.52 3,002.14 3,000.52 3,000.60 0.0K
15:56 3,001.44 3,001.44 2,998.89 2,998.89 0.0K
15:57 2,999.01 2,999.01 2,998.65 2,999.00 0.0K
15:58 2,999.00 2,999.58 2,999.00 2,999.58 0.0K
15:59 2,999.10 3,000.03 2,999.10 2,999.99 0.0K
16:00 2,998.05 2,998.59 2,998.05 2,998.59 0.0K
16:01 2,998.59 2,998.60 2,998.59 2,998.60 0.0K
16:02 2,998.55 2,998.56 2,998.51 2,998.51 0.0K
16:03 2,998.51 2,998.51 2,998.47 2,998.47 0.0K
16:04 2,998.47 2,998.48 2,998.43 2,998.43 0.0K
16:05 2,998.42 2,998.44 2,998.40 2,998.40 0.0K
16:06 2,998.40 2,998.43 2,998.38 2,998.43 0.0K
16:07 2,998.42 2,998.42 2,998.39 2,998.39 0.0K
16:08 2,998.37 2,998.37 2,998.36 2,998.36 0.0K
16:09 2,998.37 2,998.37 2,998.37 2,998.37 0.0K
16:10 2,998.37 2,998.38 2,998.37 2,998.37 0.0K
16:11 2,998.37 2,998.38 2,998.37 2,998.38 0.0K
16:12 2,998.37 2,998.39 2,998.37 2,998.39 0.0K
16:13 2,998.38 2,998.39 2,998.38 2,998.38 0.0K
16:14 2,998.37 2,998.37 2,998.36 2,998.36 0.0K
16:15 2,998.36 2,998.36 2,998.36 2,998.36 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし